iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

440.09 USD +4.49 (+1.03%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 89.12 89.92 88.24 88.37 485,416 -1.77(-1.96%)
Jan 29, 2015 89.78 90.42 88.46 90.14 219,384 +0.06(+0.07%)
Jan 28, 2015 91.76 92.49 90.02 90.08 315,286 -0.43(-0.48%)
Jan 27, 2015 90.97 91.36 90.48 90.51 353,621 -1.64(-1.78%)
Jan 26, 2015 91.78 92.36 91.10 92.15 117,919 +0.17(+0.18%)
Jan 23, 2015 91.81 92.40 91.53 91.98 188,238 -0.24(-0.26%)
Jan 22, 2015 91.59 92.30 89.89 92.22 455,996 +0.55(+0.60%)
Jan 21, 2015 90.47 92.07 90.08 91.67 144,544 +1.03(+1.14%)
Jan 20, 2015 90.17 90.97 89.48 90.64 131,798 +0.93(+1.04%)
Jan 16, 2015 88.43 89.83 88.05 89.71 292,273 +0.97(+1.09%)
Jan 15, 2015 90.15 90.64 88.67 88.74 221,009 -0.71(-0.79%)
Jan 14, 2015 89.09 90.34 88.53 89.45 413,855 -0.51(-0.57%)
Jan 13, 2015 91.51 92.63 89.50 89.96 173,577 -0.89(-0.98%)
Jan 12, 2015 92.23 92.23 90.41 90.85 190,787 -1.78(-1.92%)
Jan 09, 2015 92.95 93.00 91.52 92.63 140,312 +0.05(+0.05%)
Jan 08, 2015 90.82 92.73 90.82 92.58 211,000 +2.67(+2.97%)
Jan 07, 2015 89.54 90.31 89.01 89.91 240,418 +0.88(+0.99%)
Jan 06, 2015 91.12 91.21 88.77 89.03 374,621 -2.03(-2.23%)
Jan 05, 2015 92.42 92.59 91.03 91.06 206,479 -1.75(-1.89%)
Jan 02, 2015 93.30 93.83 91.94 92.81 221,018 -0.08(-0.09%)
Dec 31, 2014 93.51 92.89 92.89 92.89 96,700 -0.48(-0.51%)
Dec 30, 2014 93.32 93.81 93.32 93.37 120,931 -0.59(-0.63%)
Dec 29, 2014 94.18 94.20 93.64 93.96 68,203 -0.27(-0.29%)
Dec 26, 2014 94.35 94.63 94.12 94.23 67,002 +0.12(+0.13%)
Dec 24, 2014 94.30 94.11 94.11 94.11 67,800 -0.62(-0.65%)
Dec 23, 2014 95.35 95.72 94.70 94.73 327,460 -0.21(-0.22%)
Dec 22, 2014 94.01 95.05 93.89 94.94 125,910 +1.15(+1.23%)
Dec 19, 2014 94.30 94.30 93.11 93.79 192,485 +0.01(+0.01%)
Dec 18, 2014 93.55 93.78 92.91 93.78 208,879 +1.75(+1.90%)
Dec 17, 2014 90.25 92.26 89.63 92.03 270,727 +1.94(+2.15%)
Dec 16, 2014 90.32 92.01 89.96 90.09 285,341 -0.62(-0.68%)
Dec 15, 2014 92.00 92.91 90.41 90.71 365,576 -0.85(-0.93%)
Dec 12, 2014 92.28 92.89 91.47 91.56 396,233 -1.54(-1.65%)
Dec 11, 2014 93.07 94.22 92.89 93.10 614,306 +0.44(+0.47%)
Dec 10, 2014 93.97 94.47 92.49 92.66 222,486 -1.80(-1.91%)
Dec 09, 2014 93.13 94.66 92.87 94.46 215,291 -0.01(-0.01%)
Dec 08, 2014 95.65 96.03 93.89 94.47 402,838 -1.35(-1.41%)
Dec 05, 2014 95.17 95.84 94.99 95.82 120,686 +0.95(+1.00%)
Dec 04, 2014 95.07 95.47 94.34 94.87 247,019 +0.08(+0.08%)
Dec 03, 2014 93.29 94.88 93.25 94.79 353,171 +1.95(+2.10%)
Dec 02, 2014 92.05 92.87 91.67 92.84 179,556 +0.58(+0.63%)
Dec 01, 2014 93.03 93.52 91.92 92.26 308,611 -1.18(-1.26%)
Nov 28, 2014 93.37 93.70 92.87 93.44 111,294 +0.26(+0.28%)
Nov 26, 2014 91.29 93.18 93.18 93.18 184,100 +1.93(+2.12%)
Nov 25, 2014 91.50 91.53 91.05 91.25 203,452 +0.02(+0.02%)
Nov 24, 2014 90.54 91.28 90.39 91.23 177,683 +0.87(+0.96%)
Nov 21, 2014 90.33 90.63 89.65 90.36 363,853 +0.98(+1.10%)
Nov 20, 2014 88.17 89.48 87.79 89.38 217,125 +0.81(+0.91%)
Nov 19, 2014 89.33 89.33 88.16 88.57 241,918 -0.61(-0.68%)
Nov 18, 2014 87.62 89.42 87.62 89.18 152,280 +1.71(+1.95%)
Nov 17, 2014 87.46 87.72 86.76 87.47 288,270 -0.40(-0.46%)
Nov 14, 2014 86.96 87.93 86.49 87.87 92,532 +0.76(+0.87%)
Nov 13, 2014 87.38 87.98 86.80 87.11 62,169 +0.01(+0.01%)
Nov 12, 2014 86.89 87.17 86.63 87.10 84,933 -0.13(-0.15%)
Nov 11, 2014 87.54 87.54 86.86 87.23 177,864 -0.17(-0.19%)
Nov 10, 2014 87.00 87.54 86.63 87.40 108,719 +0.64(+0.74%)
Nov 07, 2014 87.45 87.73 86.06 86.76 148,405 -0.79(-0.90%)
Nov 06, 2014 87.79 88.10 87.00 87.55 326,041 -0.76(-0.86%)
Nov 05, 2014 88.09 88.42 87.33 88.31 254,256 +0.88(+1.01%)
Nov 04, 2014 87.42 87.95 86.78 87.43 179,852 -0.32(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.